Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
3.170
+0.041 (1.31%)
May 12, 2025, 4:00 PM - Market closed
Pinnacle Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.19 | 3.29 | 3.10 | 3.05 | - | -2.52% | 8,361 |
| May 9, 2025 | 3.10 | 3.50 | 3.10 | 3.13 | 3.13 | -4.60% | 16,341 |
| May 8, 2025 | 3.25 | 3.53 | 3.17 | 3.28 | 3.28 | 3.47% | 55,854 |
| May 7, 2025 | 3.07 | 3.25 | 3.05 | 3.17 | 3.17 | 2.26% | 19,645 |
| May 6, 2025 | 3.03 | 3.19 | 3.03 | 3.10 | 3.10 | 1.87% | 17,531 |
| May 5, 2025 | 3.11 | 3.13 | 3.03 | 3.04 | 3.04 | -4.31% | 10,359 |
| May 2, 2025 | 3.20 | 3.25 | 3.18 | 3.18 | 3.18 | 0.95% | 8,874 |
| May 1, 2025 | 3.15 | 3.24 | 3.15 | 3.15 | 3.15 | -0.94% | 5,813 |
| Apr 30, 2025 | 3.15 | 3.24 | 3.04 | 3.18 | 3.18 | 2.25% | 29,848 |
| Apr 29, 2025 | 3.04 | 3.16 | 3.04 | 3.11 | 3.11 | - | 18,797 |
| Apr 28, 2025 | 3.02 | 3.16 | 3.02 | 3.11 | 3.11 | 2.98% | 11,223 |
| Apr 25, 2025 | 3.07 | 3.23 | 3.02 | 3.02 | 3.02 | -3.05% | 43,052 |
| Apr 24, 2025 | 3.15 | 3.33 | 3.00 | 3.12 | 3.12 | -2.96% | 95,853 |
| Apr 23, 2025 | 3.25 | 3.45 | 3.10 | 3.21 | 3.21 | -4.18% | 182,827 |